|
Closing price on 11/18/2009
|
|
| Open |
81.50 |
| High |
85.00 |
| Low |
80.50 |
| Volume |
76,540 |
| Split-adjusted Price |
11.71 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
+3.50 / +4.29%
|
81.50
|
85.00
|
80.50
|
85.00
|
85.00
|
11.71
|
76,540
|
|
|
11/17/2009
|
-1.00 / -1.21%
|
82.50
|
82.50
|
80.50
|
81.50
|
81.50
|
11.23
|
55,170
|
|
|
11/16/2009
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.00
|
82.50
|
82.50
|
11.36
|
57,220
|
|
|
11/13/2009
|
+0.50 / +0.61%
|
81.50
|
82.50
|
81.00
|
82.50
|
82.50
|
11.36
|
34,880
|
|
|
11/12/2009
|
0.00 / 0.00%
|
83.50
|
83.50
|
82.00
|
82.00
|
82.00
|
11.30
|
58,710
|
|
|
11/11/2009
|
+3.00 / +3.80%
|
79.00
|
82.00
|
79.00
|
82.00
|
82.00
|
11.30
|
75,370
|
|
|
11/10/2009
|
-2.00 / -2.47%
|
81.50
|
81.50
|
79.00
|
79.00
|
79.00
|
10.88
|
61,690
|
|
|
11/9/2009
|
-4.00 / -4.71%
|
82.50
|
83.00
|
81.00
|
81.00
|
81.00
|
11.16
|
143,530
|
|
|
11/6/2009
|
+2.50 / +3.03%
|
86.50
|
86.50
|
84.50
|
85.00
|
85.00
|
11.71
|
298,670
|
|
|
11/5/2009
|
+3.50 / +4.43%
|
79.00
|
82.50
|
79.00
|
82.50
|
82.50
|
11.36
|
81,940
|
|
|
11/4/2009
|
0.00 / 0.00%
|
80.00
|
82.00
|
78.00
|
79.00
|
79.00
|
10.88
|
129,630
|
|
|
11/3/2009
|
-4.00 / -4.82%
|
80.50
|
81.00
|
79.00
|
79.00
|
79.00
|
10.88
|
216,110
|
|
|
11/2/2009
|
-4.00 / -4.60%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.00
|
11.43
|
33,230
|
|
|
10/30/2009
|
+3.00 / +3.57%
|
86.50
|
87.00
|
83.00
|
87.00
|
87.00
|
11.98
|
114,540
|
|
|
10/29/2009
|
-1.50 / -1.75%
|
82.50
|
84.00
|
82.00
|
84.00
|
84.00
|
11.57
|
85,080
|
|
|
10/28/2009
|
+0.50 / +0.59%
|
85.00
|
87.50
|
85.00
|
85.50
|
85.50
|
11.78
|
96,020
|
|
|
10/27/2009
|
-2.50 / -2.86%
|
86.00
|
86.00
|
83.50
|
85.00
|
85.00
|
11.71
|
225,340
|
|
|
10/26/2009
|
-1.50 / -1.69%
|
89.50
|
90.00
|
87.00
|
87.50
|
87.50
|
12.05
|
313,140
|
|
|
10/23/2009
|
-3.50 / -3.78%
|
92.50
|
92.50
|
89.00
|
89.00
|
89.00
|
12.26
|
216,990
|
|
|
10/22/2009
|
-0.50 / -0.54%
|
93.00
|
94.50
|
92.50
|
92.50
|
92.50
|
12.74
|
145,180
|
|
|
10/21/2009
|
+2.50 / +2.76%
|
90.50
|
93.00
|
89.50
|
93.00
|
93.00
|
12.81
|
152,320
|
|
|
10/20/2009
|
-2.00 / -2.16%
|
92.50
|
93.50
|
88.00
|
90.50
|
90.50
|
12.47
|
394,420
|
|
|
10/19/2009
|
-1.00 / -1.07%
|
93.50
|
94.00
|
92.00
|
92.50
|
92.50
|
12.74
|
182,500
|
|
|
10/16/2009
|
+4.00 / +4.47%
|
93.50
|
93.50
|
87.00
|
93.50
|
93.50
|
12.88
|
639,370
|
|
|
10/15/2009
|
+4.00 / +4.68%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
12.33
|
41,100
|
|
|
10/14/2009
|
+4.00 / +4.91%
|
82.00
|
85.50
|
82.00
|
85.50
|
85.50
|
11.78
|
124,410
|
|
|
10/13/2009
|
-0.50 / -0.61%
|
84.50
|
84.50
|
81.00
|
81.50
|
81.50
|
11.23
|
263,060
|
|
|
10/12/2009
|
+3.50 / +4.46%
|
81.50
|
82.00
|
79.00
|
82.00
|
82.00
|
11.30
|
188,220
|
|
|
10/9/2009
|
+3.50 / +4.67%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.50
|
10.81
|
231,730
|
|
|
10/8/2009
|
-1.00 / -1.32%
|
74.50
|
76.00
|
74.50
|
75.00
|
75.00
|
10.33
|
304,350
|
|
|